시장 데이터를 불러오는 중
전체 종목
체사피크 유틸리티스 과거 주가
Chesapeake Utilities Corporation Common Stock · CPK · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chesapeake Utilities Corporation Common Stock · CPK · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩170,744 | ₩171,999 | ₩170,424 | ₩170,544 | -0.12% | 7.1만 |
| 2026.10.08 | ₩170,650 | ₩171,572 | ₩168,848 | ₩171,091 | +0.26% | 12.4만 |
| 2026.10.07 | ₩169,823 | ₩171,572 | ₩168,274 | ₩170,650 | +0.49% | 17만 |
| 2026.10.06 | ₩170,250 | ₩171,118 | ₩169,409 | ₩170,984 | +0.43% | 12.3만 |
| 2026.10.05 | ₩169,529 | ₩170,530 | ₩167,500 | ₩168,568 | -0.57% | 21만 |
| 2026.10.02 | ₩167,139 | ₩170,717 | ₩166,886 | ₩170,050 | +1.74% | 21만 |
| 2026.10.01 | ₩169,729 | ₩171,078 | ₩165,978 | ₩165,978 | -2.21% | 27.3만 |
| 2026.09.30 | ₩172,359 | ₩173,013 | ₩170,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,492 |
| -0.50% |
| 18만 |
| 2026.09.29 | ₩169,823 | ₩171,919 | ₩168,568 | ₩171,078 | +0.74% | 14.6만 |
|---|
| 2026.09.28 | ₩172,413 | ₩172,413 | ₩168,074 | ₩169,943 | -1.43% | 17.5만 |
|---|
| 2026.09.25 | ₩171,238 | ₩177,566 | ₩170,917 | ₩171,905 | +0.39% | 21.5만 |
|---|
| 2026.09.24 | ₩173,708 | ₩177,686 | ₩170,464 | ₩171,225 | -1.43% | 18.1만 |
|---|
| 2026.09.23 | ₩175,350 | ₩176,378 | ₩172,920 | ₩173,067 | -1.30% | 18.8만 |
|---|
| 2026.09.22 | ₩175,283 | ₩177,432 | ₩173,441 | ₩176,111 | +0.47% | 23.3만 |
|---|
| 2026.09.21 | ₩174,495 | ₩176,378 | ₩174,295 | ₩175,083 | +0.34% | 23.6만 |
|---|
| 2026.09.18 | ₩174,188 | ₩175,950 | ₩172,880 | ₩175,390 | +0.69% | 42.2만 |
|---|
| 2026.09.17 | ₩174,268 | ₩175,523 | ₩173,347 | ₩174,669 | +0.23% | 18.6만 |
|---|
| 2026.09.16 | ₩173,107 | ₩175,870 | ₩171,718 | ₩173,214 | +0.06% | 19.3만 |
|---|
| 2026.09.15 | ₩172,106 | ₩173,107 | ₩170,210 | ₩171,799 | -0.18% | 14.7만 |
|---|
| 2026.09.14 | ₩174,402 | ₩174,962 | ₩171,358 | ₩172,546 | -1.06% | 14.6만 |
|---|
| 2026.09.11 | ₩175,483 | ₩175,563 | ₩172,693 | ₩173,307 | -1.24% | 17.8만 |
|---|
| 2026.09.10 | ₩174,909 | ₩176,591 | ₩172,119 | ₩173,000 | -1.09% | 13.9만 |
|---|
| 2026.09.09 | ₩178,260 | ₩178,700 | ₩172,413 | ₩174,415 | -2.16% | 15.1만 |
|---|
| 2026.09.08 | ₩176,604 | ₩178,300 | ₩176,551 | ₩177,579 | +0.55% | 14.2만 |
|---|
| 2026.09.04 | ₩175,737 | ₩178,033 | ₩175,737 | ₩177,098 | +0.77% | 12만 |
|---|
| 2026.09.03 | ₩176,111 | ₩177,205 | ₩174,242 | ₩176,538 | +0.24% | 18.4만 |
|---|
| 2026.09.02 | ₩177,205 | ₩177,205 | ₩174,015 | ₩174,695 | -1.42% | 21.8만 |
|---|
| 2026.09.01 | ₩179,368 | ₩180,142 | ₩175,456 | ₩176,618 | -1.53% | 14.4만 |
|---|
| 2026.08.31 | ₩176,751 | ₩178,660 | ₩175,777 | ₩178,273 | +0.86% | 11.1만 |
|---|
| 2026.08.28 | ₩178,914 | ₩180,035 | ₩176,191 | ₩177,165 | -0.98% | 13.2만 |
|---|
| 2026.08.27 | ₩180,810 | ₩180,810 | ₩176,511 | ₩177,953 | -1.58% | 11.8만 |
|---|
| 2026.08.26 | ₩179,822 | ₩181,731 | ₩178,740 | ₩179,128 | -0.39% | 20.9만 |
|---|
| 2026.08.25 | ₩180,676 | ₩182,492 | ₩179,515 | ₩180,222 | -0.25% | 15.8만 |
|---|
| 2026.08.24 | ₩179,568 | ₩182,999 | ₩179,248 | ₩180,556 | +0.55% | 16.9만 |
|---|
| 2026.08.21 | ₩183,773 | ₩184,254 | ₩178,781 | ₩179,061 | -2.56% | 11.3만 |
|---|
| 2026.08.20 | ₩181,971 | ₩184,641 | ₩181,971 | ₩183,667 | +0.93% | 15.1만 |
|---|
| 2026.08.19 | ₩180,436 | ₩183,880 | ₩180,436 | ₩182,679 | +1.24% | 13.8만 |
|---|
| 2026.08.18 | ₩181,597 | ₩183,880 | ₩181,597 | ₩182,305 | +0.39% | 18.2만 |
|---|
| 2026.08.17 | ₩179,101 | ₩180,209 | ₩179,034 | ₩179,622 | +0.29% | 12.9만 |
|---|
| 2026.08.14 | ₩179,528 | ₩181,744 | ₩179,435 | ₩180,356 | +0.46% | 14만 |
|---|
| 2026.08.13 | ₩181,317 | ₩183,226 | ₩179,782 | ₩180,690 | -0.35% | 15.7만 |
|---|
| 2026.08.12 | ₩177,512 | ₩180,222 | ₩177,339 | ₩179,862 | +1.32% | 14.4만 |
|---|
| 2026.08.11 | ₩176,818 | ₩179,194 | ₩175,617 | ₩178,300 | +0.84% | 15.4만 |
|---|
| 2026.08.10 | ₩177,272 | ₩179,101 | ₩175,697 | ₩176,698 | -0.32% | 19.6만 |
|---|
| 2026.08.07 | ₩174,655 | ₩179,328 | ₩173,174 | ₩178,687 | +2.31% | 17만 |
|---|
| 2026.08.06 | ₩180,543 | ₩181,624 | ₩177,566 | ₩178,220 | -1.29% | 16.6만 |
|---|
| 2026.08.05 | ₩177,646 | ₩179,662 | ₩174,562 | ₩178,674 | +0.58% | 18.5만 |
|---|
| 2026.08.04 | ₩177,486 | ₩178,700 | ₩174,629 | ₩177,672 | +0.11% | 17만 |
|---|
| 2026.08.03 | ₩176,511 | ₩179,822 | ₩176,164 | ₩178,700 | +1.24% | 21만 |
|---|
| 2026.07.31 | ₩176,071 | ₩177,632 | ₩174,642 | ₩177,259 | +0.67% | 23.7만 |
|---|
| 2026.07.30 | ₩181,357 | ₩182,505 | ₩176,030 | ₩177,779 | -1.97% | 19.6만 |
|---|
| 2026.07.29 | ₩184,387 | ₩185,989 | ₩182,278 | ₩182,599 | -0.97% | 24.3만 |
|---|
| 2026.07.28 | ₩183,092 | ₩188,005 | ₩183,092 | ₩184,120 | +0.56% | 23.3만 |
|---|
| 2026.07.27 | ₩180,983 | ₩183,480 | ₩180,436 | ₩181,037 | +0.03% | 30.7만 |
|---|
| 2026.07.24 | ₩181,290 | ₩183,373 | ₩176,484 | ₩181,264 | -0.01% | 11.3만 |
|---|
| 2026.07.23 | ₩178,006 | ₩181,811 | ₩177,913 | ₩179,702 | +0.95% | 14.7만 |
|---|
| 2026.07.22 | ₩177,873 | ₩180,596 | ₩175,123 | ₩180,529 | +1.49% | 19.6만 |
|---|
| 2026.07.21 | ₩176,164 | ₩177,526 | ₩174,722 | ₩176,111 | -0.03% | 19.3만 |
|---|
| 2026.07.20 | ₩177,566 | ₩180,543 | ₩177,552 | ₩177,552 | -0.01% | 14.5만 |
|---|
| 2026.07.17 | ₩180,236 | ₩184,721 | ₩176,751 | ₩177,939 | -1.27% | 18만 |
|---|
| 2026.07.16 | ₩174,602 | ₩180,222 | ₩174,602 | ₩178,634 | +2.31% | 22.6만 |
|---|
| 2026.07.15 | ₩174,615 | ₩177,632 | ₩172,680 | ₩174,135 | -0.28% | 22만 |
|---|
| 2026.07.14 | ₩178,767 | ₩180,222 | ₩174,629 | ₩175,056 | -2.08% | 19.8만 |
|---|
| 2026.07.13 | ₩172,386 | ₩179,101 | ₩171,985 | ₩178,767 | +3.70% | 31.6만 |
|---|
| 2026.07.10 | ₩170,036 | ₩173,160 | ₩170,036 | ₩172,039 | +1.18% | 60.3만 |
|---|
| 2026.07.09 | ₩166,939 | ₩172,346 | ₩165,751 | ₩170,757 | +2.29% | 39.2만 |
|---|
| 2026.07.08 | ₩165,751 | ₩168,274 | ₩164,389 | ₩167,220 | +0.89% | 23만 |
|---|
| 2026.07.07 | ₩163,989 | ₩167,340 | ₩163,989 | ₩165,978 | +1.21% | 12.5만 |
|---|
| 2026.07.06 | ₩166,886 | ₩167,353 | ₩162,360 | ₩162,894 | -2.39% | 11.2만 |
|---|
| 2026.07.02 | ₩164,777 | ₩167,393 | ₩163,869 | ₩166,873 | +1.27% | 13.2만 |
|---|
| 2026.07.01 | ₩164,536 | ₩166,873 | ₩163,175 | ₩163,882 | -0.40% | 18.1만 |
|---|
| 2026.06.30 | ₩164,870 | ₩166,312 | ₩163,095 | ₩163,508 | -0.83% | 22.5만 |
|---|
| 2026.06.29 | ₩166,432 | ₩168,341 | ₩163,895 | ₩165,497 | -0.56% | 19.2만 |
|---|
| 2026.06.26 | ₩164,937 | ₩168,555 | ₩164,162 | ₩168,074 | +1.90% | 86.9만 |
|---|
| 2026.06.25 | ₩162,721 | ₩167,153 | ₩161,533 | ₩163,869 | +0.71% | 16.6만 |
|---|
| 2026.06.24 | ₩162,721 | ₩164,576 | ₩162,721 | ₩162,921 | +0.12% | 22만 |
|---|
| 2026.06.23 | ₩160,638 | ₩163,508 | ₩159,877 | ₩162,253 | +1.01% | 14.1만 |
|---|
| 2026.06.22 | ₩159,971 | ₩161,786 | ₩158,702 | ₩158,823 | -0.72% | 19.1만 |
|---|
| 2026.06.18 | ₩160,478 | ₩161,679 | ₩158,929 | ₩160,999 | +0.32% | 30.7만 |
|---|
| 2026.06.17 | ₩162,067 | ₩163,749 | ₩159,570 | ₩160,238 | -1.13% | 16.5만 |
|---|
| 2026.06.16 | ₩163,682 | ₩165,257 | ₩162,053 | ₩163,068 | -0.38% | 13만 |
|---|
| 2026.06.15 | ₩162,520 | ₩165,311 | ₩162,200 | ₩162,814 | +0.18% | 14.3만 |
|---|
| 2026.06.12 | ₩163,468 | ₩165,898 | ₩163,468 | ₩164,937 | +0.90% | 11.9만 |
|---|
| 2026.06.11 | ₩167,273 | ₩168,621 | ₩163,135 | ₩163,281 | -2.39% | 9.9만 |
|---|
| 2026.06.10 | ₩166,485 | ₩167,874 | ₩164,603 | ₩166,232 | -0.15% | 9.7만 |
|---|
| 2026.06.09 | ₩164,429 | ₩167,567 | ₩163,682 | ₩164,256 | -0.11% | 11.3만 |
|---|
| 2026.06.08 | ₩165,618 | ₩166,472 | ₩162,948 | ₩163,161 | -1.48% | 10.6만 |
|---|
| 2026.06.05 | ₩163,268 | ₩167,286 | ₩163,268 | ₩165,244 | +1.21% | 15.1만 |
|---|
| 2026.06.04 | ₩163,268 | ₩163,869 | ₩160,692 | ₩161,920 | -0.83% | 7.9만 |
|---|
| 2026.06.03 | ₩163,068 | ₩164,403 | ₩160,878 | ₩161,025 | -1.25% | 12.9만 |
|---|
| 2026.06.02 | ₩159,971 | ₩165,137 | ₩159,971 | ₩163,255 | +2.05% | 18.2만 |
|---|
| 2026.06.01 | ₩163,054 | ₩163,962 | ₩159,036 | ₩161,025 | -1.24% | 19.9만 |
|---|
| 2026.05.29 | ₩163,628 | ₩165,297 | ₩163,628 | ₩164,630 | +0.61% | 18.3만 |
|---|
| 2026.05.28 | ₩167,113 | ₩169,195 | ₩163,442 | ₩164,283 | -1.69% | 19.5만 |
|---|
| 2026.05.27 | ₩168,661 | ₩170,784 | ₩166,792 | ₩168,007 | -0.39% | 12.5만 |
|---|
| 2026.05.26 | ₩169,529 | ₩170,677 | ₩168,461 | ₩169,676 | +0.09% | 11.3만 |
|---|
| 2026.05.22 | ₩168,381 | ₩169,489 | ₩167,366 | ₩168,902 | +0.31% | 12.4만 |
|---|
| 2026.05.21 | ₩168,461 | ₩170,223 | ₩166,792 | ₩169,569 | +0.66% | 11.5만 |
|---|
| 2026.05.20 | ₩170,410 | ₩171,465 | ₩168,862 | ₩169,476 | -0.55% | 10.6만 |
|---|
| 2026.05.19 | ₩169,316 | ₩172,293 | ₩168,167 | ₩170,504 | +0.70% | 11.7만 |
|---|
| 2026.05.18 | ₩167,500 | ₩170,504 | ₩167,500 | ₩169,316 | +1.08% | 11.6만 |
|---|
| 2026.05.15 | ₩170,383 | ₩170,383 | ₩166,272 | ₩166,565 | -2.24% | 11.3만 |
|---|
| 2026.05.14 | ₩169,222 | ₩170,877 | ₩167,767 | ₩170,303 | +0.64% | 13.6만 |
|---|
| 2026.05.13 | ₩167,527 | ₩169,249 | ₩165,858 | ₩168,741 | +0.73% | 11.2만 |
|---|
| 2026.05.12 | ₩167,687 | ₩170,437 | ₩167,019 | ₩168,408 | +0.43% | 16.3만 |
|---|
| 2026.05.11 | ₩169,689 | ₩169,783 | ₩167,300 | ₩167,620 | -1.22% | 11.5만 |
|---|
| 2026.05.08 | ₩170,130 | ₩171,144 | ₩168,501 | ₩168,768 | -0.80% | 11.2만 |
|---|
| 2026.05.07 | ₩169,542 | ₩172,319 | ₩167,700 | ₩169,850 | +0.18% | 30.3만 |
|---|
| 2026.05.06 | ₩167,914 | ₩169,943 | ₩164,830 | ₩167,981 | +0.04% | 11.1만 |
|---|
| 2026.05.05 | ₩168,942 | ₩170,170 | ₩167,353 | ₩168,007 | -0.55% | 7.1만 |
|---|
| 2026.05.04 | ₩167,927 | ₩170,811 | ₩167,126 | ₩168,848 | +0.55% | 13.2만 |
|---|
| 2026.05.01 | ₩168,862 | ₩171,371 | ₩168,328 | ₩169,462 | +0.36% | 9.1만 |
|---|
| 2026.04.30 | ₩166,752 | ₩169,502 | ₩166,232 | ₩168,368 | +0.97% | 14.1만 |
|---|
| 2026.04.29 | ₩168,621 | ₩169,476 | ₩166,832 | ₩167,046 | -0.93% | 10.2만 |
|---|
| 2026.04.28 | ₩171,839 | ₩172,119 | ₩169,783 | ₩170,170 | -0.97% | 13.5만 |
|---|
| 2026.04.27 | ₩171,158 | ₩173,774 | ₩169,316 | ₩169,609 | -0.90% | 11.5만 |
|---|
| 2026.04.24 | ₩170,210 | ₩171,865 | ₩169,716 | ₩170,397 | +0.11% | 13.3만 |
|---|
| 2026.04.23 | ₩167,580 | ₩171,051 | ₩167,206 | ₩170,757 | +1.90% | 8.5만 |
|---|
| 2026.04.22 | ₩166,873 | ₩167,393 | ₩165,658 | ₩166,392 | -0.29% | 10.2만 |
|---|
| 2026.04.21 | ₩169,569 | ₩169,569 | ₩165,965 | ₩166,125 | -2.03% | 12.2만 |
|---|
| 2026.04.20 | ₩168,982 | ₩171,545 | ₩168,768 | ₩169,008 | +0.02% | 9.9만 |
|---|
| 2026.04.17 | ₩169,823 | ₩169,823 | ₩167,006 | ₩168,915 | -0.53% | 20.3만 |
|---|
| 2026.04.16 | ₩170,117 | ₩171,411 | ₩168,808 | ₩170,130 | +0.01% | 15.6만 |
|---|
| 2026.04.15 | ₩170,063 | ₩171,718 | ₩169,649 | ₩170,931 | +0.51% | 10만 |
|---|
| 2026.04.14 | ₩170,917 | ₩173,147 | ₩169,716 | ₩172,653 | +1.02% | 8.7만 |
|---|
| 2026.04.13 | ₩175,416 | ₩176,938 | ₩170,904 | ₩172,026 | -1.93% | 9.6만 |
|---|
| 2026.04.10 | ₩176,751 | ₩177,245 | ₩174,896 | ₩175,683 | -0.60% | 9.1만 |
|---|
| 2026.04.09 | ₩173,935 | ₩178,180 | ₩172,359 | ₩177,192 | +1.87% | 9.5만 |
|---|
| 2026.04.08 | ₩174,962 | ₩175,483 | ₩172,867 | ₩175,149 | +0.11% | 13.2만 |
|---|
| 2026.04.07 | ₩170,931 | ₩174,255 | ₩170,931 | ₩173,427 | +1.46% | 11.1만 |
|---|
| 2026.04.06 | ₩172,279 | ₩173,574 | ₩169,703 | ₩171,038 | -0.72% | 10.1만 |
|---|
| 2026.04.02 | ₩170,704 | ₩173,294 | ₩170,023 | ₩172,827 | +1.24% | 12.9만 |
|---|
| 2026.04.01 | ₩167,620 | ₩173,908 | ₩167,139 | ₩170,490 | +1.71% | 22.4만 |
|---|
| 2026.03.31 | ₩168,501 | ₩168,768 | ₩164,122 | ₩168,701 | +0.12% | 27.5만 |
|---|
| 2026.03.30 | ₩167,473 | ₩169,956 | ₩166,339 | ₩168,421 | +0.57% | 21.8만 |
|---|
| 2026.03.27 | ₩165,764 | ₩167,780 | ₩163,495 | ₩165,724 | -0.02% | 14만 |
|---|
| 2026.03.26 | ₩164,616 | ₩166,192 | ₩163,562 | ₩166,045 | +0.87% | 13.6만 |
|---|
| 2026.03.25 | ₩167,166 | ₩167,700 | ₩164,603 | ₩164,790 | -1.42% | 12.1만 |
|---|
| 2026.03.24 | ₩167,046 | ₩169,583 | ₩166,072 | ₩166,205 | -0.50% | 15.1만 |
|---|
| 2026.03.23 | ₩167,633 | ₩170,557 | ₩163,575 | ₩169,022 | +0.83% | 24.3만 |
|---|
| 2026.03.20 | ₩170,250 | ₩172,346 | ₩163,922 | ₩164,937 | -3.12% | 60.1만 |
|---|
| 2026.03.19 | ₩169,502 | ₩171,799 | ₩168,822 | ₩170,143 | +0.38% | 19.1만 |
|---|
| 2026.03.18 | ₩170,517 | ₩171,772 | ₩169,008 | ₩170,050 | -0.27% | 18.5만 |
|---|
| 2026.03.17 | ₩175,003 | ₩175,323 | ₩171,532 | ₩171,932 | -1.75% | 13.4만 |
|---|
| 2026.03.16 | ₩175,056 | ₩175,363 | ₩172,226 | ₩174,121 | -0.53% | 14만 |
|---|
| 2026.03.13 | ₩174,202 | ₩175,256 | ₩172,413 | ₩174,415 | +0.12% | 12.5만 |
|---|
| 2026.03.12 | ₩170,130 | ₩174,575 | ₩170,130 | ₩172,506 | +1.40% | 17.3만 |
|---|
| 2026.03.11 | ₩171,505 | ₩172,333 | ₩169,142 | ₩171,665 | +0.09% | 11.3만 |
|---|
| 2026.03.10 | ₩173,214 | ₩175,069 | ₩172,079 | ₩172,266 | -0.55% | 13.8만 |
|---|
| 2026.03.09 | ₩174,922 | ₩177,432 | ₩172,746 | ₩176,231 | +0.75% | 13.6만 |
|---|
| 2026.03.06 | ₩175,189 | ₩176,618 | ₩172,706 | ₩176,551 | +0.78% | 19.2만 |
|---|
| 2026.03.05 | ₩181,731 | ₩181,731 | ₩176,631 | ₩176,685 | -2.78% | 30.3만 |
|---|
| 2026.03.04 | ₩183,106 | ₩184,080 | ₩180,890 | ₩183,773 | +0.36% | 10.2만 |
|---|
| 2026.03.03 | ₩181,784 | ₩184,054 | ₩178,887 | ₩183,106 | +0.73% | 12.1만 |
|---|
| 2026.03.02 | ₩181,637 | ₩184,414 | ₩180,836 | ₩183,173 | +0.85% | 13.3만 |
|---|
| 2026.02.27 | ₩180,222 | ₩184,775 | ₩177,873 | ₩181,517 | +0.72% | 18.5만 |
|---|
| 2026.02.26 | ₩179,995 | ₩182,492 | ₩176,818 | ₩179,715 | -0.16% | 10.7만 |
|---|
| 2026.02.25 | ₩179,395 | ₩179,675 | ₩176,671 | ₩179,208 | -0.10% | 10.7만 |
|---|
| 2026.02.24 | ₩180,970 | ₩182,532 | ₩179,328 | ₩180,289 | -0.38% | 10.6만 |
|---|
| 2026.02.23 | ₩179,488 | ₩182,705 | ₩176,992 | ₩180,316 | +0.46% | 10.4만 |
|---|
| 2026.02.20 | ₩180,369 | ₩180,516 | ₩176,431 | ₩179,408 | -0.53% | 9.5만 |
|---|
| 2026.02.19 | ₩175,563 | ₩179,141 | ₩175,563 | ₩178,340 | +1.58% | 12.1만 |
|---|
| 2026.02.18 | ₩178,554 | ₩180,009 | ₩174,121 | ₩174,575 | -2.23% | 12.7만 |
|---|
| 2026.02.17 | ₩181,557 | ₩184,321 | ₩179,048 | ₩179,835 | -0.95% | 11.5만 |
|---|
| 2026.02.13 | ₩179,048 | ₩181,050 | ₩175,043 | ₩181,023 | +1.10% | 10.2만 |
|---|
| 2026.02.12 | ₩174,215 | ₩180,690 | ₩174,215 | ₩179,448 | +3.00% | 13.9만 |
|---|
| 2026.02.11 | ₩174,188 | ₩175,483 | ₩172,600 | ₩174,041 | -0.08% | 18.2만 |
|---|
| 2026.02.10 | ₩172,439 | ₩175,630 | ₩170,664 | ₩173,894 | +0.84% | 11.1만 |
|---|
| 2026.02.09 | ₩173,147 | ₩173,334 | ₩169,235 | ₩172,199 | -0.55% | 9만 |
|---|
| 2026.02.06 | ₩177,859 | ₩178,754 | ₩173,374 | ₩173,374 | -2.52% | 10.9만 |
|---|
| 2026.02.05 | ₩176,324 | ₩178,540 | ₩174,362 | ₩176,204 | -0.07% | 24만 |
|---|
| 2026.02.04 | ₩172,973 | ₩175,897 | ₩170,998 | ₩174,722 | +1.01% | 8.3만 |
|---|
| 2026.02.03 | ₩169,302 | ₩173,761 | ₩169,302 | ₩171,745 | +1.44% | 11.9만 |
|---|
| 2026.02.02 | ₩172,132 | ₩174,375 | ₩169,142 | ₩170,170 | -1.14% | 12.8만 |
|---|
| 2026.01.30 | ₩169,449 | ₩172,252 | ₩169,102 | ₩171,785 | +1.38% | 18.2만 |
|---|
| 2026.01.29 | ₩167,180 | ₩170,717 | ₩166,926 | ₩169,943 | +1.65% | 13.6만 |
|---|
| 2026.01.28 | ₩169,970 | ₩169,970 | ₩167,406 | ₩168,007 | -1.15% | 12.2만 |
|---|
| 2026.01.27 | ₩168,648 | ₩171,131 | ₩167,874 | ₩170,410 | +1.04% | 9.5만 |
|---|
| 2026.01.26 | ₩167,767 | ₩170,210 | ₩167,206 | ₩169,062 | +0.77% | 12.7만 |
|---|
| 2026.01.23 | ₩168,207 | ₩168,875 | ₩165,564 | ₩166,886 | -0.79% | 10만 |
|---|
| 2026.01.22 | ₩170,157 | ₩170,303 | ₩167,019 | ₩168,621 | -0.90% | 11.6만 |
|---|
| 2026.01.21 | ₩165,818 | ₩169,903 | ₩165,818 | ₩169,342 | +2.13% | 14.4만 |
|---|
| 2026.01.20 | ₩166,045 | ₩167,193 | ₩164,176 | ₩165,230 | -0.49% | 10.7만 |
|---|
| 2026.01.16 | ₩166,672 | ₩167,820 | ₩165,431 | ₩166,339 | -0.20% | 14.7만 |
|---|
| 2026.01.15 | ₩167,353 | ₩169,275 | ₩166,886 | ₩168,074 | +0.43% | 8.5만 |
|---|
| 2026.01.14 | ₩167,553 | ₩167,673 | ₩165,885 | ₩167,166 | -0.23% | 8만 |
|---|
| 2026.01.13 | ₩165,070 | ₩167,059 | ₩163,802 | ₩166,579 | +0.91% | 13.7만 |
|---|
| 2026.01.12 | ₩163,722 | ₩166,325 | ₩163,295 | ₩164,857 | +0.69% | 5.8만 |
|---|
| 2026.01.09 | ₩165,524 | ₩167,180 | ₩163,402 | ₩164,069 | -0.88% | 11.5만 |
|---|
| 2026.01.08 | ₩160,077 | ₩165,070 | ₩160,077 | ₩164,803 | +2.95% | 9.9만 |
|---|
| 2026.01.07 | ₩163,682 | ₩164,563 | ₩160,077 | ₩161,493 | -1.34% | 12.5만 |
|---|
| 2026.01.06 | ₩163,722 | ₩164,229 | ₩161,866 | ₩162,547 | -0.72% | 14.2만 |
|---|
| 2026.01.05 | ₩164,990 | ₩167,019 | ₩161,733 | ₩164,550 | -0.27% | 14.6만 |
|---|
| 2026.01.02 | ₩166,018 | ₩168,007 | ₩164,550 | ₩165,951 | -0.04% | 12.9만 |
|---|
| 2025.12.31 | ₩167,366 | ₩168,261 | ₩165,457 | ₩166,552 | -0.49% | 10만 |
|---|
| 2025.12.30 | ₩168,101 | ₩169,436 | ₩167,206 | ₩167,220 | -0.52% | 7.1만 |
|---|
| 2025.12.29 | ₩168,675 | ₩169,249 | ₩168,288 | ₩168,448 | -0.13% | 13.2만 |
|---|
| 2025.12.26 | ₩167,981 | ₩168,515 | ₩166,899 | ₩168,101 | +0.07% | 7.3만 |
|---|
| 2025.12.24 | ₩167,633 | ₩168,835 | ₩167,393 | ₩168,568 | +0.56% | 7.1만 |
|---|
| 2025.12.23 | ₩166,031 | ₩168,034 | ₩165,337 | ₩167,113 | +0.65% | 7.8만 |
|---|
| 2025.12.22 | ₩166,218 | ₩168,194 | ₩165,444 | ₩166,072 | -0.09% | 16.1만 |
|---|
| 2025.12.19 | ₩170,490 | ₩172,413 | ₩166,085 | ₩167,019 | -2.04% | 27.4만 |
|---|
| 2025.12.18 | ₩171,451 | ₩172,493 | ₩170,143 | ₩171,905 | +0.26% | 10.7만 |
|---|
| 2025.12.17 | ₩169,249 | ₩171,892 | ₩169,182 | ₩171,438 | +1.29% | 13.3만 |
|---|
| 2025.12.16 | ₩169,850 | ₩170,183 | ₩167,567 | ₩169,409 | -0.26% | 19.9만 |
|---|
| 2025.12.15 | ₩169,903 | ₩171,051 | ₩165,978 | ₩169,316 | -0.35% | 14만 |
|---|
| 2025.12.12 | ₩171,879 | ₩172,039 | ₩169,049 | ₩170,010 | -1.09% | 16.8만 |
|---|
| 2025.12.11 | ₩171,011 | ₩172,973 | ₩170,263 | ₩171,291 | +0.16% | 9.6만 |
|---|
| 2025.12.10 | ₩167,620 | ₩170,958 | ₩167,260 | ₩169,769 | +1.28% | 15.7만 |
|---|
| 2025.12.09 | ₩168,955 | ₩170,650 | ₩166,819 | ₩167,834 | -0.66% | 9.6만 |
|---|
| 2025.12.08 | ₩172,293 | ₩172,439 | ₩167,954 | ₩168,234 | -2.36% | 11.2만 |
|---|
| 2025.12.05 | ₩171,718 | ₩173,174 | ₩169,796 | ₩172,399 | +0.40% | 12.6만 |
|---|
| 2025.12.04 | ₩173,975 | ₩176,578 | ₩171,545 | ₩172,092 | -1.08% | 11.2만 |
|---|
| 2025.12.03 | ₩179,288 | ₩180,115 | ₩174,482 | ₩175,029 | -2.38% | 13.3만 |
|---|
| 2025.12.02 | ₩183,319 | ₩183,319 | ₩177,886 | ₩178,073 | -2.86% | 10.8만 |
|---|
| 2025.12.01 | ₩184,614 | ₩184,614 | ₩181,517 | ₩182,665 | -1.06% | 10.7만 |
|---|
| 2025.11.28 | ₩184,588 | ₩186,029 | ₩184,067 | ₩185,642 | +0.57% | 6만 |
|---|
| 2025.11.26 | ₩182,345 | ₩186,323 | ₩182,345 | ₩184,735 | +1.31% | 24.1만 |
|---|
| 2025.11.25 | ₩183,720 | ₩186,296 | ₩181,090 | ₩183,146 | -0.31% | 21.6만 |
|---|
| 2025.11.24 | ₩181,784 | ₩184,588 | ₩180,022 | ₩183,586 | +0.99% | 20.4만 |
|---|
| 2025.11.21 | ₩183,346 | ₩185,055 | ₩181,784 | ₩183,079 | -0.15% | 22.2만 |
|---|
| 2025.11.20 | ₩181,397 | ₩184,788 | ₩181,063 | ₩182,745 | +0.74% | 19.2만 |
|---|
| 2025.11.19 | ₩180,382 | ₩183,720 | ₩179,702 | ₩180,943 | +0.31% | 12.1만 |
|---|
| 2025.11.18 | ₩180,650 | ₩183,199 | ₩178,554 | ₩181,531 | +0.49% | 20.7만 |
|---|
| 2025.11.17 | ₩179,969 | ₩181,370 | ₩178,527 | ₩179,608 | -0.20% | 9만 |
|---|
| 2025.11.14 | ₩179,395 | ₩181,357 | ₩175,456 | ₩179,662 | +0.15% | 17.2만 |
|---|
| 2025.11.13 | ₩178,674 | ₩181,077 | ₩178,674 | ₩178,740 | +0.04% | 10.3만 |
|---|
| 2025.11.12 | ₩179,248 | ₩181,424 | ₩178,914 | ₩179,889 | +0.36% | 16.8만 |
|---|
| 2025.11.11 | ₩178,740 | ₩180,890 | ₩177,245 | ₩180,222 | +0.83% | 11.6만 |
|---|
| 2025.11.10 | ₩179,608 | ₩180,209 | ₩176,551 | ₩178,220 | -0.77% | 15.8만 |
|---|
| 2025.11.07 | ₩181,170 | ₩182,892 | ₩177,793 | ₩181,290 | +0.07% | 12.8만 |
|---|
| 2025.11.06 | ₩173,948 | ₩179,088 | ₩173,494 | ₩177,739 | +2.18% | 14.6만 |
|---|
| 2025.11.05 | ₩174,762 | ₩176,751 | ₩173,908 | ₩173,988 | -0.44% | 10.2만 |
|---|
| 2025.11.04 | ₩173,534 | ₩176,391 | ₩172,293 | ₩175,737 | +1.27% | 8.9만 |
|---|
| 2025.11.03 | ₩170,010 | ₩173,761 | ₩167,180 | ₩172,933 | +1.72% | 11.9만 |
|---|
| 2025.10.31 | ₩170,010 | ₩171,371 | ₩168,434 | ₩169,916 | -0.05% | 13.8만 |
|---|
| 2025.10.30 | ₩172,212 | ₩172,907 | ₩169,903 | ₩171,652 | -0.33% | 9.7만 |
|---|
| 2025.10.29 | ₩176,324 | ₩176,324 | ₩171,064 | ₩171,572 | -2.70% | 11.9만 |
|---|
| 2025.10.28 | ₩175,510 | ₩176,765 | ₩172,266 | ₩175,950 | +0.25% | 12.2만 |
|---|
| 2025.10.27 | ₩175,817 | ₩176,511 | ₩174,295 | ₩175,523 | -0.17% | 10.2만 |
|---|
| 2025.10.24 | ₩175,003 | ₩176,257 | ₩172,212 | ₩176,044 | +0.60% | 10.8만 |
|---|
| 2025.10.23 | ₩176,030 | ₩176,030 | ₩172,199 | ₩173,948 | -1.18% | 14.1만 |
|---|
| 2025.10.22 | ₩176,297 | ₩176,952 | ₩173,080 | ₩175,523 | -0.44% | 15.5만 |
|---|
| 2025.10.21 | ₩180,262 | ₩180,262 | ₩176,004 | ₩176,257 | -2.22% | 10.8만 |
|---|
| 2025.10.20 | ₩178,781 | ₩179,902 | ₩177,699 | ₩179,315 | +0.30% | 14.1만 |
|---|
| 2025.10.17 | ₩178,206 | ₩178,473 | ₩176,177 | ₩178,113 | -0.05% | 14.9만 |
|---|
| 2025.10.16 | ₩176,618 | ₩179,635 | ₩175,670 | ₩177,632 | +0.57% | 15.8만 |
|---|
| 2025.10.15 | ₩178,887 | ₩180,957 | ₩175,577 | ₩176,978 | -1.07% | 24.5만 |
|---|
| 2025.10.14 | ₩180,716 | ₩181,557 | ₩178,660 | ₩179,301 | -0.78% | 15.1만 |
|---|
| 2025.10.13 | ₩183,920 | ₩183,920 | ₩179,622 | ₩180,115 | -2.07% | 15.1만 |
|---|
| 2025.10.10 | ₩185,896 | ₩187,685 | ₩183,560 | ₩183,667 | -1.20% | 15.3만 |
|---|